致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 4.91 | 4.91 | -0.01 | -0.20% | 4.86 | 4.98 | 398086 | 19576 | 1.07% |
| 2024-11-20 | 4.89 | 4.92 | 0.03 | 0.61% | 4.87 | 4.94 | 370724 | 18180 | 0.99% |
| 2024-11-19 | 4.86 | 4.89 | 0.04 | 0.82% | 4.81 | 4.92 | 389738 | 18963 | 1.04% |
| 2024-11-18 | 4.88 | 4.85 | -0.01 | -0.21% | 4.83 | 4.97 | 522982 | 25634 | 1.40% |
| 2024-11-15 | 4.91 | 4.86 | -0.09 | -1.82% | 4.86 | 4.98 | 476248 | 23461 | 1.27% |
| 2024-11-14 | 5.07 | 4.95 | -0.12 | -2.37% | 4.93 | 5.10 | 564843 | 28286 | 1.51% |
| 2024-11-13 | 5.04 | 5.07 | -0.01 | -0.20% | 5.02 | 5.12 | 481578 | 24388 | 1.29% |
| 2024-11-12 | 5.16 | 5.08 | -0.09 | -1.74% | 5.02 | 5.20 | 701182 | 35987 | 1.88% |
| 2024-11-11 | 5.16 | 5.17 | -0.01 | -0.19% | 5.07 | 5.18 | 683663 | 35087 | 1.83% |
| 2024-11-08 | 5.30 | 5.18 | -0.04 | -0.77% | 5.13 | 5.35 | 870292 | 45378 | 2.33% |
| 2024-11-07 | 5.10 | 5.22 | 0.04 | 0.77% | 5.06 | 5.23 | 820179 | 42394 | 2.19% |
| 2024-11-06 | 5.25 | 5.18 | -0.02 | -0.38% | 5.15 | 5.29 | 1048100 | 54693 | 2.80% |
| 2024-11-05 | 5.05 | 5.20 | 0.15 | 2.97% | 5.01 | 5.22 | 1193940 | 61558 | 3.19% |
| 2024-11-04 | 5.08 | 5.05 | 0.04 | 0.80% | 4.96 | 5.10 | 900503 | 45229 | 2.41% |
| 2024-11-01 | 4.90 | 5.01 | 0.09 | 1.83% | 4.88 | 5.14 | 1500505 | 75520 | 4.01% |
| 2024-10-31 | 4.88 | 4.92 | 0.07 | 1.44% | 4.83 | 4.94 | 673109 | 32996 | 1.80% |
| 2024-10-30 | 4.85 | 4.85 | 0.01 | 0.21% | 4.78 | 4.92 | 535787 | 25968 | 1.43% |
| 2024-10-29 | 4.98 | 4.84 | -0.10 | -2.02% | 4.82 | 4.99 | 629209 | 30727 | 1.68% |
| 2024-10-28 | 4.83 | 4.94 | 0.11 | 2.28% | 4.82 | 4.94 | 618280 | 30267 | 1.65% |
| 2024-10-25 | 4.79 | 4.83 | 0.03 | 0.63% | 4.77 | 4.85 | 511577 | 24582 | 1.37% |
| 2024-10-24 | 4.78 | 4.80 | 0.00 | 0.00% | 4.72 | 4.81 | 399884 | 19060 | 1.07% |
| 2024-10-23 | 4.80 | 4.80 | 0.00 | 0.00% | 4.77 | 4.84 | 465532 | 22366 | 1.25% |
| 2024-10-22 | 4.71 | 4.80 | 0.06 | 1.27% | 4.71 | 4.80 | 578262 | 27543 | 1.55% |
| 2024-10-21 | 4.73 | 4.74 | 0.02 | 0.42% | 4.71 | 4.80 | 610999 | 29078 | 1.63% |
| 2024-10-18 | 4.63 | 4.72 | 0.07 | 1.51% | 4.62 | 4.79 | 641331 | 30083 | 1.72% |
| 2024-10-17 | 4.75 | 4.65 | -0.08 | -1.69% | 4.65 | 4.77 | 377920 | 17778 | 1.01% |
| 2024-10-16 | 4.69 | 4.73 | 0.02 | 0.42% | 4.67 | 4.77 | 443850 | 20980 | 1.19% |
| 2024-10-15 | 4.83 | 4.71 | -0.15 | -3.09% | 4.71 | 4.85 | 514131 | 24572 | 1.38% |
| 2024-10-14 | 4.84 | 4.86 | 0.03 | 0.62% | 4.78 | 4.90 | 555723 | 26936 | 1.49% |
| 2024-10-11 | 4.95 | 4.83 | -0.11 | -2.23% | 4.76 | 4.97 | 635344 | 30755 | 1.70% |
| 2024-10-10 | 4.88 | 4.94 | 0.06 | 1.23% | 4.84 | 5.05 | 1003092 | 49596 | 2.68% |
| 2024-10-09 | 5.12 | 4.88 | -0.31 | -5.97% | 4.85 | 5.12 | 1297334 | 64485 | 3.47% |
| 2024-10-08 | 5.46 | 5.19 | 0.23 | 4.64% | 4.96 | 5.46 | 1808224 | 94002 | 4.84% |
| 2024-09-30 | 4.75 | 4.96 | 0.38 | 8.30% | 4.69 | 5.00 | 1492671 | 72494 | 3.99% |
| 2024-09-27 | 4.50 | 4.58 | 0.13 | 2.92% | 4.49 | 4.65 | 729389 | 33263 | 1.95% |
| 2024-09-26 | 4.31 | 4.45 | 0.14 | 3.25% | 4.30 | 4.45 | 448165 | 19647 | 1.20% |
| 2024-09-25 | 4.35 | 4.31 | 0.01 | 0.23% | 4.31 | 4.45 | 547221 | 23976 | 1.46% |
| 2024-09-24 | 4.19 | 4.30 | 0.12 | 2.87% | 4.19 | 4.32 | 524543 | 22351 | 1.40% |
| 2024-09-23 | 4.14 | 4.18 | 0.04 | 0.97% | 4.12 | 4.19 | 323538 | 13486 | 0.87% |
| 2024-09-20 | 4.08 | 4.14 | 0.05 | 1.22% | 4.06 | 4.15 | 314786 | 12944 | 0.84% |
| 2024-09-19 | 3.98 | 4.09 | 0.12 | 3.02% | 3.94 | 4.09 | 416707 | 16855 | 1.11% |
| 2024-09-18 | 3.97 | 3.97 | 0.00 | 0.00% | 3.90 | 4.00 | 207226 | 8164 | 0.55% |
| 2024-09-13 | 4.02 | 3.97 | -0.02 | -0.50% | 3.97 | 4.05 | 188597 | 7540 | 0.50% |
| 2024-09-12 | 3.99 | 3.99 | 0.02 | 0.50% | 3.96 | 4.03 | 186335 | 7442 | 0.50% |
| 2024-09-11 | 3.98 | 3.97 | -0.02 | -0.50% | 3.95 | 4.00 | 157049 | 6240 | 0.42% |
| 2024-09-10 | 3.99 | 3.99 | 0.02 | 0.50% | 3.91 | 4.00 | 234449 | 9278 | 0.63% |
| 2024-09-09 | 4.01 | 3.97 | -0.07 | -1.73% | 3.96 | 4.02 | 272180 | 10842 | 0.73% |
| 2024-09-06 | 4.04 | 4.04 | -0.01 | -0.25% | 4.02 | 4.09 | 248253 | 10062 | 0.66% |
| 2024-09-05 | 4.04 | 4.05 | 0.01 | 0.25% | 4.01 | 4.09 | 223567 | 9042 | 0.60% |
| 2024-09-04 | 4.13 | 4.04 | -0.12 | -2.88% | 4.02 | 4.14 | 419125 | 17077 | 1.12% |
| 2024-09-03 | 4.14 | 4.16 | 0.01 | 0.24% | 4.14 | 4.21 | 277291 | 11567 | 0.74% |
| 2024-09-02 | 4.18 | 4.15 | -0.05 | -1.19% | 4.14 | 4.22 | 310493 | 12969 | 0.83% |
| 2024-08-30 | 4.21 | 4.20 | -0.01 | -0.24% | 4.16 | 4.25 | 486390 | 20437 | 1.30% |
| 2024-08-29 | 4.12 | 4.21 | 0.08 | 1.94% | 4.09 | 4.22 | 420535 | 17594 | 1.13% |
| 2024-08-28 | 4.10 | 4.13 | 0.06 | 1.47% | 4.08 | 4.16 | 387298 | 16002 | 1.04% |
| 2024-08-27 | 4.13 | 4.07 | -0.08 | -1.93% | 4.06 | 4.14 | 236274 | 9657 | 0.63% |
| 2024-08-26 | 4.07 | 4.15 | 0.10 | 2.47% | 4.07 | 4.15 | 313548 | 12930 | 0.84% |
| 2024-08-23 | 4.04 | 4.05 | 0.00 | 0.00% | 4.01 | 4.06 | 185707 | 7491 | 0.50% |
| 2024-08-22 | 4.12 | 4.05 | -0.06 | -1.46% | 4.04 | 4.13 | 267687 | 10903 | 0.72% |
| 2024-08-21 | 4.10 | 4.11 | -0.01 | -0.24% | 4.09 | 4.14 | 173094 | 7120 | 0.46% |
| 2024-08-20 | 4.17 | 4.12 | -0.04 | -0.96% | 4.10 | 4.18 | 228181 | 9425 | 0.61% |
| 2024-08-19 | 4.11 | 4.16 | 0.05 | 1.22% | 4.10 | 4.18 | 263398 | 10961 | 0.70% |
| 2024-08-16 | 4.16 | 4.11 | -0.03 | -0.72% | 4.10 | 4.18 | 238278 | 9859 | 0.64% |
| 2024-08-15 | 4.09 | 4.14 | 0.04 | 0.98% | 4.06 | 4.16 | 239249 | 9865 | 0.64% |
| 2024-08-14 | 4.16 | 4.10 | -0.06 | -1.44% | 4.09 | 4.17 | 199231 | 8196 | 0.53% |